BiG | O banco que entende os seus valores.

Carlisle Cos Inc (CSL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	499.010	-2,82%	368,58	354,233	373,16	355,97
12/09/2025	354.412	-7,07%	392,06	363,375	393,19	365,66
11/09/2025	194.651	3,85%	379,70	377,895	395,77	392,06
10/09/2025	207.824	-1,21%	383,75	376,00	388,735	377,85
09/09/2025	162.549	-2,61%	393,18	379,73	393,18	382,22
08/09/2025	137.530	-0,91%	396,2735	388,73	398,95	392,66
05/09/2025	164.085	1,08%	395,03	394,36	402,445	396,20
04/09/2025	187.270	4,41%	380,55	373,60	391,97	391,97
03/09/2025	137.628	-0,81%	378,49	373,7058	432,79	375,43
02/09/2025	170.492	-1,92%	385,89	376,1425	385,89	378,49
29/08/2025	86.368	-0,11%	386,40	383,62	389,08	385,89
28/08/2025	87.310	-1,18%	391,22	384,36	397,74	386,33
27/08/2025	134.815	-0,68%	393,00	389,34	396,30	390,32
26/08/2025	127.583	0,00%	393,58	391,49	395,56	393,00
25/08/2025	83.465	-1,20%	393,81	391,21	400,00	392,64
22/08/2025	132.894	4,17%	381,62	380,45	400,02	397,56
21/08/2025	99.592	-0,53%	380,115	380,115	385,08	381,62
20/08/2025	112.290	-0,86%	386,00	378,66	388,5675	383,66
19/08/2025	131.417	2,65%	379,58	374,43	388,6299	386,92
18/08/2025	194.426	-0,88%	381,50	376,60	383,00	376,95
15/08/2025	165.971	-2,50%	394,00	381,12	394,00	381,42
14/08/2025	219.419	-1,95%	394,01	385,39	394,80	391,20
13/08/2025	213.589	3,80%	384,39	378,84	400,135	398,98
12/08/2025	227.249	4,92%	366,73	366,545	385,1775	384,39
11/08/2025	300.064	-0,06%	366,57	357,66	367,78	366,36
08/08/2025	333.057	3,42%	354,45	350,69	371,06	366,57
07/08/2025	161.941	-0,11%	356,44	352,74	358,7594	354,45
06/08/2025	248.459	-1,78%	361,26	353,00	366,47	354,84
05/08/2025	396.435	0,85%	360,51	353,78	363,21	361,26
04/08/2025	275.629	1,62%	355,00	347,62	359,78	358,20
01/08/2025	469.564	-0,62%	352,00	344,405	354,71	352,52
31/07/2025	620.424	-13,58%	380,225	351,275	383,00	354,71
30/07/2025	354.480	-3,16%	422,37	408,61	423,40	410,57
29/07/2025	187.942	-0,77%	431,955	422,8843	435,92	424,27
28/07/2025	195.581	-1,74%	435,11	423,89	439,00	427,56
25/07/2025	141.649	1,30%	421,96	417,4801	452,00	435,11
24/07/2025	196.105	1,20%	421,31	417,4801	431,02	429,54
23/07/2025	207.510	1,35%	406,43	405,74	429,80	424,46
22/07/2025	231.285	3,42%	410,65	401,3961	420,35	418,82
21/07/2025	138.208	-1,13%	409,59	404,81	414,0299	404,98
18/07/2025	133.377	0,64%	396,81	400,73	410,825	409,59
17/07/2025	160.520	3,23%	400,97	386,76	407,57	406,97
16/07/2025	284.803	-1,09%	398,58	386,68	415,35	394,24
15/07/2025	386.970	-3,89%	411,08	398,575	416,095	398,58
14/07/2025	269.524	0,49%	409,91	408,38	414,78	414,71
11/07/2025	183.626	-0,78%	412,54	406,12	421,19	412,69
10/07/2025	179.933	0,83%	405,005	401,53	421,19	415,95
09/07/2025	275.259	2,97%	398,64	397,30	413,05	412,54
08/07/2025	289.726	0,90%	396,77	394,025	405,20	400,66
07/07/2025	306.113	-0,18%	397,81	393,91	405,20	397,08
04/07/2025	137.734	0,84%	397,295	394,6621	400,00	397,81
03/07/2025	137.734	0,84%	392,90	390,2839	406,30	397,43
02/07/2025	207.252	1,46%	371,12	370,23	399,62	395,69
01/07/2025	307.750	4,49%	375,045	370,23	393,74	390,18
30/06/2025	181.967	-0,25%	374,34	370,24	376,73	373,40
27/06/2025	187.290	-0,68%	372,74	371,4248	380,73	374,34
26/06/2025	184.830	1,40%	375,00	369,11	379,58	376,98
25/06/2025	137.113	-0,03%	368,09	365,195	375,00	371,79
24/06/2025	265.155	2,10%	355,75	352,51	374,74	371,91
23/06/2025	170.202	2,69%	354,72	352,30	365,055	364,26
20/06/2025	184.753	-0,23%	358,97	349,27	358,97	354,72
19/06/2025	231.576	-0,40%	355,11	354,49	361,29	355,54
18/06/2025	227.980	-0,14%	356,03	354,02	361,3061	355,54
17/06/2025	171.716	-0,79%	361,93	353,6801	361,44	356,03
16/06/2025	164.051	0,54%	362,71	354,87	362,71	358,88
13/06/2025	158.613	-2,71%	366,39	354,40	370,0242	356,94
12/06/2025	178.177	-0,52%	378,515	361,26	380,00	366,87
11/06/2025	131.599	-2,52%	379,99	368,00	381,81	368,79
10/06/2025	191.027	-0,23%	379,22	377,38	382,45	378,32
09/06/2025	222.873	0,33%	377,96	377,42	382,45	379,19
06/06/2025	122.796	-0,19%	382,26	375,76	383,53	377,96
05/06/2025	117.610	-0,84%	379,83	378,365	387,7688	378,68
04/06/2025	121.116	0,94%	378,33	369,705	383,865	381,88
03/06/2025	141.492	1,64%	377,165	368,71	379,09	378,33
02/06/2025	188.650	-2,10%	380,18	368,71	380,18	372,21
30/05/2025	243.411	-1,86%	390,23	375,62	390,23	380,18
29/05/2025	112.713	-0,20%	398,88	384,70	399,585	387,34
28/05/2025	129.305	-2,71%	390,47	388,12	401,315	388,12
27/05/2025	168.899	3,13%	386,84	384,46	401,315	398,93
23/05/2025	91.542	-0,68%	389,01	384,72	391,80	386,84
22/05/2025	125.904	0,12%	397,50	385,154	400,42	389,47
21/05/2025	141.433	-3,56%	403,725	388,73	408,04	389,00
20/05/2025	110.086	-0,65%	404,28	401,565	408,04	403,34
19/05/2025	110.505	-0,37%	396,0212	396,0212	406,43	405,98
16/05/2025	127.608	1,90%	396,95	395,71	408,93	407,50
15/05/2025	105.860	0,37%	399,39	391,19	404,91	400,88
14/05/2025	134.802	-0,25%	401,78	395,5658	404,91	399,39
13/05/2025	139.855	-0,16%	399,59	398,225	407,12	400,39
12/05/2025	285.145	2,74%	400,00	392,9112	407,12	401,02
09/05/2025	158.703	-0,23%	387,65	386,525	395,14	390,31
08/05/2025	194.421	1,78%	385,97	381,455	393,82	391,19
07/05/2025	363.420	-0,29%	381,20	380,39	389,08	384,36
06/05/2025	204.256	0,11%	382,735	380,39	389,12	385,47
05/05/2025	178.888	-0,31%	382,50	382,50	389,12	385,05
02/05/2025	97.751	1,70%	381,005	379,07	388,7388	386,23
01/05/2025	103.750	0,08%	376,415	373,13	386,76	379,79
30/04/2025	133.486	-0,04%	377,28	373,00	384,12	379,48
29/04/2025	172.970	0,58%	374,95	373,6379	384,12	379,20
28/04/2025	173.525	0,53%	374,01	373,10	380,00	377,00
25/04/2025	265.939	-1,68%	360,395	356,06	384,15	375,00